Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 66.51 | 67.59 | 65.33 | 65.33 | 18,481 | -0.99(-1.50%) |
May 27, 2005 | 65.78 | 66.87 | 65.78 | 66.33 | 49,003 | +0.27(+0.41%) |
May 26, 2005 | 65.24 | 67.14 | 65.24 | 66.05 | 25,907 | +0.54(+0.83%) |
May 25, 2005 | 66.96 | 67.50 | 64.97 | 65.51 | 18,204 | -1.54(-2.29%) |
May 24, 2005 | 65.78 | 68.04 | 65.78 | 67.05 | 36,176 | +0.99(+1.50%) |
May 23, 2005 | 66.69 | 67.23 | 65.87 | 66.05 | 69,797 | -0.72(-1.08%) |
May 20, 2005 | 67.05 | 67.32 | 66.60 | 66.78 | 27,290 | -0.45(-0.67%) |
May 19, 2005 | 67.41 | 68.22 | 66.78 | 67.23 | 179,611 | -0.45(-0.67%) |
May 18, 2005 | 68.31 | 68.67 | 67.14 | 67.68 | 26,139 | -0.36(-0.53%) |
May 17, 2005 | 67.32 | 68.31 | 66.42 | 68.04 | 19,322 | +0.72(+1.07%) |
May 16, 2005 | 65.15 | 68.04 | 65.15 | 67.32 | 181,150 | +2.17(+3.33%) |
May 13, 2005 | 65.51 | 65.51 | 64.43 | 65.15 | 11,199 | -0.36(-0.55%) |
May 12, 2005 | 65.24 | 66.14 | 65.15 | 65.51 | 9,926 | +0.27(+0.42%) |
May 11, 2005 | 66.87 | 66.96 | 65.24 | 65.24 | 10,801 | -1.27(-1.90%) |
May 10, 2005 | 68.31 | 68.49 | 66.23 | 66.51 | 10,103 | -1.81(-2.65%) |
May 09, 2005 | 69.13 | 69.31 | 68.22 | 68.31 | 7,702 | -1.17(-1.69%) |
May 06, 2005 | 69.85 | 69.85 | 68.95 | 69.49 | 11,686 | +0.09(+0.13%) |
May 05, 2005 | 68.67 | 70.03 | 68.40 | 69.40 | 8,842 | +0.81(+1.19%) |
May 04, 2005 | 67.77 | 69.04 | 67.23 | 68.58 | 12,117 | +0.90(+1.34%) |
May 03, 2005 | 66.42 | 67.77 | 66.42 | 67.68 | 6,695 | +1.27(+1.90%) |
May 02, 2005 | 65.51 | 66.42 | 65.33 | 66.42 | 6,916 | +0.63(+0.96%) |
Apr 29, 2005 | 65.51 | 65.78 | 63.61 | 65.78 | 12,306 | +0.72(+1.11%) |
Apr 28, 2005 | 66.33 | 66.33 | 64.79 | 65.06 | 12,549 | -1.36(-2.04%) |
Apr 27, 2005 | 66.87 | 67.32 | 64.79 | 66.42 | 19,200 | -0.45(-0.68%) |
Apr 26, 2005 | 67.59 | 68.86 | 66.87 | 66.87 | 10,280 | -1.17(-1.73%) |
Apr 25, 2005 | 66.42 | 68.13 | 66.14 | 68.04 | 20,008 | +1.99(+3.01%) |
Apr 22, 2005 | 68.22 | 68.22 | 64.97 | 66.05 | 14,165 | -2.17(-3.18%) |
Apr 21, 2005 | 67.05 | 68.49 | 65.87 | 68.22 | 8,764 | +1.72(+2.58%) |
Apr 20, 2005 | 68.13 | 68.58 | 66.42 | 66.51 | 16,943 | -1.27(-1.87%) |
Apr 19, 2005 | 69.58 | 70.03 | 67.77 | 67.77 | 105,830 | -1.45(-2.09%) |
Apr 18, 2005 | 71.39 | 72.29 | 69.13 | 69.22 | 40,404 | -2.17(-3.04%) |
Apr 15, 2005 | 72.02 | 72.38 | 71.39 | 71.39 | 14,818 | -0.54(-0.75%) |
Apr 14, 2005 | 72.29 | 72.92 | 71.84 | 71.93 | 11,631 | -0.45(-0.62%) |
Apr 13, 2005 | 74.64 | 75.00 | 72.20 | 72.38 | 7,779 | -2.26(-3.03%) |
Apr 12, 2005 | 72.29 | 74.91 | 71.84 | 74.64 | 10,789 | +2.08(+2.86%) |
Apr 11, 2005 | 73.46 | 73.46 | 71.75 | 72.56 | 32,812 | -0.81(-1.11%) |
Apr 08, 2005 | 74.10 | 74.28 | 73.37 | 73.37 | 21,115 | -0.72(-0.98%) |
Apr 07, 2005 | 73.37 | 74.28 | 73.19 | 74.10 | 7,082 | +0.36(+0.49%) |
Apr 06, 2005 | 71.30 | 73.83 | 71.30 | 73.73 | 10,280 | +2.17(+3.03%) |
Apr 05, 2005 | 71.20 | 72.20 | 70.57 | 71.57 | 9,373 | +0.18(+0.25%) |
Apr 04, 2005 | 71.75 | 72.20 | 70.48 | 71.39 | 12,615 | +0.00(+0.00%) |
Apr 01, 2005 | 73.19 | 73.73 | 71.20 | 71.39 | 28,374 | -1.54(-2.11%) |
Mar 31, 2005 | 74.55 | 74.55 | 72.20 | 72.92 | 15,338 | -1.63(-2.18%) |
Mar 30, 2005 | 71.39 | 74.55 | 71.39 | 74.55 | 19,078 | +3.61(+5.10%) |
Mar 29, 2005 | 73.28 | 74.01 | 70.21 | 70.93 | 32,735 | -2.71(-3.68%) |
Mar 28, 2005 | 73.19 | 73.83 | 72.92 | 73.64 | 11,985 | +0.27(+0.37%) |
Mar 24, 2005 | 74.10 | 74.73 | 73.19 | 73.37 | 14,939 | -0.27(-0.37%) |
Mar 23, 2005 | 74.55 | 74.55 | 73.01 | 73.64 | 23,217 | -0.90(-1.21%) |
Mar 22, 2005 | 71.84 | 75.45 | 71.57 | 74.55 | 28,098 | +2.62(+3.64%) |
Mar 21, 2005 | 74.55 | 74.55 | 71.30 | 71.93 | 12,859 | -2.71(-3.63%) |
Mar 18, 2005 | 75.90 | 75.90 | 73.55 | 74.64 | 24,413 | -0.36(-0.48%) |
Mar 17, 2005 | 73.64 | 75.00 | 73.64 | 75.00 | 18,016 | +1.36(+1.84%) |
Mar 16, 2005 | 72.29 | 73.83 | 72.29 | 73.64 | 9,473 | +0.81(+1.12%) |
Mar 15, 2005 | 73.55 | 74.19 | 72.47 | 72.83 | 47,586 | -0.45(-0.62%) |
Mar 14, 2005 | 71.39 | 73.55 | 71.39 | 73.28 | 14,796 | +1.99(+2.79%) |
Mar 11, 2005 | 72.65 | 72.65 | 70.75 | 71.30 | 9,816 | -1.36(-1.87%) |
Mar 10, 2005 | 70.93 | 72.65 | 70.93 | 72.65 | 29,238 | +2.44(+3.47%) |
Mar 09, 2005 | 69.76 | 70.75 | 69.22 | 70.21 | 35,756 | -0.09(-0.13%) |
Mar 08, 2005 | 72.47 | 72.74 | 68.95 | 70.30 | 68,237 | -2.71(-3.71%) |
Mar 07, 2005 | 74.91 | 75.90 | 72.38 | 73.01 | 27,887 | -1.90(-2.53%) |
Mar 04, 2005 | 75.00 | 75.63 | 74.37 | 74.91 | 9,882 | +0.36(+0.48%) |
Mar 03, 2005 | 73.83 | 74.73 | 73.10 | 74.55 | 26,991 | +0.81(+1.10%) |
Mar 02, 2005 | 73.73 | 74.28 | 73.28 | 73.73 | 10,125 | +0.00(+0.00%) |